{"t":"TLS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-19",21.9,22.2,18.08,20.29,9854500.0],["2020-11-20",20.7,21.07,19.06,19.06,1712400.0],["2020-11-23",19.74,20.7,19.5,20.39,1035000.0],["2020-11-24",20.73,20.89,20.0,20.1,649000.0],["2020-11-25",20.15,20.35,19.8,20.06,587700.0],["2020-11-27",20.58,20.95,19.91,20.0,612200.0],["2020-11-30",20.59,20.66,19.95,20.07,1037700.0],["2020-12-01",20.07,24.83,20.02,23.35,3179300.0],["2020-12-02",22.8,23.75,21.3,22.13,1039600.0],["2020-12-03",22.39,23.09,22.025,22.51,542100.0],["2020-12-04",22.821,24.0,22.22,22.43,990500.0],["2020-12-07",21.69,21.949,19.9,20.35,1989700.0],["2020-12-08",20.4,20.81,20.21,20.34,708000.0],["2020-12-09",20.31,20.5,19.5,19.8,983400.0],["2020-12-10",19.85,20.2,19.26,19.55,741800.0],["2020-12-11",19.3,20.4,19.06,20.19,690800.0],["2020-12-14",21.0,21.73,20.29,21.02,1102800.0],["2020-12-15",21.09,22.84,20.85,22.11,863000.0],["2020-12-16",22.46,23.63,22.45,23.5,1771300.0],["2020-12-17",23.59,24.83,23.567,24.41,1245000.0],["2020-12-18",24.33,27.0,24.33,26.97,1744600.0],["2020-12-21",27.0,28.0,25.72,27.92,1165400.0],["2020-12-22",28.3,30.0,27.97,28.9,1576800.0],["2020-12-23",28.9,30.84,27.6,30.37,1797600.0],["2020-12-24",30.35,31.295,28.91,30.17,766800.0],["2020-12-28",30.53,31.08,29.1,29.53,502100.0],["2020-12-29",29.54,31.2,27.5,31.03,942600.0],["2020-12-30",30.95,32.4,30.58,32.07,1231200.0],["2020-12-31",31.92,33.03,31.38,32.98,717000.0],["2021-01-04",32.93,33.35,29.29,33.27,1091100.0],["2021-01-05",33.17,33.75,30.85,32.07,477600.0],["2021-01-06",31.43,31.86,29.11,31.06,1279900.0],["2021-01-07",30.64,32.45,30.18,31.81,584600.0],["2021-01-08",31.77,32.29,30.14,30.47,349800.0],["2021-01-11",30.07,32.13,29.5,31.52,342100.0],["2021-01-12",31.86,32.39,31.03,32.34,288200.0],["2021-01-13",32.35,34.208,32.35,33.11,775800.0],["2021-01-14",33.44,35.18,33.2,34.49,1090800.0],["2021-01-15",34.61,40.31,34.61,37.76,3612100.0],["2021-01-19",39.0,40.4,39.0,39.7,1424500.0],["2021-01-20",40.25,41.84,39.82,40.21,1235400.0],["2021-01-21",40.98,41.13,37.56,39.38,1054000.0],["2021-01-22",38.98,40.06,38.515,39.83,597100.0],["2021-01-25",40.18,40.66,37.26,38.25,753000.0],["2021-01-26",38.089,39.65,37.31,38.51,504500.0],["2021-01-27",37.54,38.35,35.2,35.81,643900.0],["2021-01-28",35.91,37.1,34.75,36.63,523400.0],["2021-01-29",36.23,38.148,34.8,35.3,775900.0],["2021-02-01",36.0,38.49,35.41,37.5,712100.0],["2021-02-02",38.34,39.36,37.05,38.82,819300.0],["2021-02-03",40.0,40.29,38.0,38.87,492600.0],["2021-02-04",39.36,40.0,38.34,39.2,441600.0],["2021-02-05",39.79,39.88,38.5,38.7,496700.0],["2021-02-08",38.73,39.164,37.28,38.19,579900.0],["2021-02-09",38.1,40.62,37.81,39.63,1356100.0],["2021-02-10",39.75,40.27,35.6,38.85,677300.0],["2021-02-11",37.4,39.37,37.4,38.25,349200.0],["2021-02-12",37.57,38.58,36.72,37.02,409100.0],["2021-02-16",37.99,38.047,35.9,36.11,302900.0],["2021-02-17",35.63,35.85,34.3,35.46,731500.0],["2021-02-18",34.87,35.45,33.71,34.94,682500.0],["2021-02-19",35.6,36.32,34.85,35.59,422700.0],["2021-02-22",35.23,36.336,34.17,34.4,263600.0],["2021-02-23",33.4,34.79,30.64,34.54,596000.0],["2021-02-24",35.08,36.99,34.27,36.59,304700.0],["2021-02-25",36.2,36.711,34.14,34.63,370600.0],["2021-02-26",34.2,34.9,32.14,33.32,703000.0],["2021-03-01",34.41,35.99,34.38,35.02,330800.0],["2021-03-02",34.87,34.92,33.11,33.75,503400.0],["2021-03-03",33.72,34.5,32.345,32.83,416900.0],["2021-03-04",32.6,33.03,30.03,31.71,815400.0],["2021-03-05",32.0,32.0,27.9,30.43,866900.0],["2021-03-08",30.852,31.508,29.0,29.42,482100.0],["2021-03-09",30.4,31.98,30.34,31.42,357000.0],["2021-03-10",32.0,33.49,31.99,32.15,508900.0],["2021-03-11",32.82,34.39,32.82,33.45,489700.0],["2021-03-12",32.05,34.75,31.989,34.23,335100.0],["2021-03-15",34.5,36.34,34.02,35.12,400300.0],["2021-03-16",35.4,36.85,34.97,35.74,443300.0],["2021-03-17",35.01,36.79,34.543,35.84,491700.0],["2021-03-18",35.69,36.07,34.18,34.48,452000.0],["2021-03-19",34.87,35.61,33.55,33.88,3269000.0],["2021-03-22",34.0,34.72,32.91,33.12,511300.0],["2021-03-23",33.44,34.31,33.06,34.06,681600.0],["2021-03-24",34.42,35.42,32.97,33.09,797100.0],["2021-03-25",32.47,32.83,30.396,30.75,635900.0],["2021-03-26",35.9,39.45,34.68,37.71,2984800.0],["2021-03-29",37.7,37.71,35.63,36.14,707600.0],["2021-03-30",35.72,36.18,34.74,35.5,682900.0],["2021-03-31",35.64,38.11,35.64,37.92,855900.0],["2021-04-01",34.48,37.0,34.073,35.32,4816100.0],["2021-04-05",36.02,37.46,35.55,37.21,1784800.0],["2021-04-06",36.51,37.11,34.76,34.94,1108100.0],["2021-04-07",35.04,35.523,33.99,34.46,468600.0],["2021-04-08",34.09,34.86,33.78,34.32,438100.0],["2021-04-09",34.01,35.14,33.22,34.4,655300.0],["2021-04-12",34.72,34.79,33.09,33.88,465800.0],["2021-04-13",34.11,35.78,33.34,35.39,636900.0],["2021-04-14",35.28,36.39,34.26,34.45,853600.0],["2021-04-15",34.59,35.58,33.842,35.25,357000.0],["2021-04-16",35.41,35.625,34.65,35.3,323500.0],["2021-04-19",34.96,35.2,33.71,34.13,350200.0],["2021-04-20",34.04,34.46,33.14,33.96,387900.0],["2021-04-21",33.74,34.0,32.38,33.34,533700.0],["2021-04-22",33.21,35.0,32.9,34.09,458600.0],["2021-04-23",34.3,34.74,33.4,33.9,376900.0],["2021-04-26",34.16,35.6,33.83,35.11,330100.0],["2021-04-27",35.35,35.49,33.42,33.87,382500.0],["2021-04-28",33.65,33.83,33.02,33.4,345500.0],["2021-04-29",33.77,34.33,32.52,33.56,503400.0],["2021-04-30",33.06,33.54,32.57,33.18,258900.0],["2021-05-03",33.32,33.44,32.11,32.71,288300.0],["2021-05-04",32.17,32.34,30.85,31.78,353700.0],["2021-05-05",31.95,31.95,30.55,31.7,419900.0],["2021-05-06",31.51,31.62,30.38,30.95,378800.0],["2021-05-07",31.39,31.71,30.55,31.08,492300.0],["2021-05-10",31.21,31.96,30.48,31.41,375100.0],["2021-05-11",30.34,31.6,30.13,31.22,521700.0],["2021-05-12",30.74,31.64,30.32,31.02,320900.0],["2021-05-13",31.53,33.88,31.23,33.41,1796100.0],["2021-05-14",34.53,36.383,33.4,35.52,1478600.0],["2021-05-17",35.4,35.92,33.87,34.64,1136000.0],["2021-05-18",32.78,33.33,29.61,29.66,2940900.0],["2021-05-19",29.2,29.7,27.61,27.85,2351900.0],["2021-05-20",28.17,31.68,28.13,31.39,1423100.0],["2021-05-21",31.71,31.71,29.68,30.46,582300.0],["2021-05-24",30.63,30.94,29.91,30.44,546000.0],["2021-05-25",30.57,31.52,30.15,31.2,582500.0],["2021-05-26",31.26,33.38,31.26,32.68,619900.0],["2021-05-27",32.6,33.46,32.219,33.01,531400.0],["2021-05-28",33.17,33.38,32.5,32.88,452400.0],["2021-06-01",33.36,34.07,33.06,33.14,376700.0],["2021-06-02",33.14,34.05,32.812,33.5,516000.0],["2021-06-03",33.04,33.83,32.625,33.44,571600.0],["2021-06-04",33.5,33.89,32.93,33.26,582500.0],["2021-06-07",33.25,34.01,32.82,33.94,716100.0],["2021-06-08",34.0,35.31,33.66,35.0,719300.0],["2021-06-09",35.35,35.75,34.29,34.38,362000.0],["2021-06-10",34.55,35.05,34.09,34.64,322300.0],["2021-06-11",34.8,35.88,34.5,35.67,508500.0],["2021-06-14",35.99,36.49,35.6,35.68,695200.0],["2021-06-15",35.77,36.29,35.3,36.17,544000.0],["2021-06-16",36.0,36.56,35.45,35.61,981100.0],["2021-06-17",35.48,36.92,35.25,36.53,916500.0],["2021-06-18",35.93,36.71,35.31,35.52,1851600.0],["2021-06-21",35.5,36.23,34.74,35.5,612800.0],["2021-06-22",35.01,35.85,34.49,35.15,696200.0],["2021-06-23",35.16,35.61,34.01,34.64,527400.0],["2021-06-24",34.96,35.46,34.18,34.46,321300.0],["2021-06-25",34.52,35.42,34.11,34.23,855400.0],["2021-06-28",34.45,35.065,34.18,34.23,313100.0],["2021-06-29",34.36,34.87,33.99,34.56,356200.0],["2021-06-30",33.95,34.29,31.01,34.01,1499500.0],["2021-07-01",34.07,34.07,32.48,32.86,599300.0],["2021-07-02",32.99,33.05,31.27,32.23,691000.0],["2021-07-06",32.12,32.29,31.69,32.09,604200.0],["2021-07-07",32.06,32.64,31.155,32.24,572600.0],["2021-07-08",31.6,31.99,30.73,31.15,556900.0],["2021-07-09",31.43,31.43,30.14,31.11,661400.0],["2021-07-12",31.42,33.05,31.27,32.38,928300.0],["2021-07-13",32.22,32.66,31.56,31.65,454900.0],["2021-07-14",31.91,31.91,30.47,30.59,705300.0],["2021-07-15",30.48,31.008,29.38,30.19,861500.0],["2021-07-16",30.42,30.69,28.83,28.98,2062600.0],["2021-07-19",28.553,28.553,27.49,27.66,735800.0],["2021-07-20",27.99,28.77,27.31,28.2,700100.0],["2021-07-21",28.26,29.065,27.68,28.53,709900.0],["2021-07-22",28.89,28.9,27.31,27.32,761100.0],["2021-07-23",27.42,27.62,26.54,26.69,1045700.0],["2021-07-26",26.55,27.12,26.08,26.54,661700.0],["2021-07-27",26.963,27.26,26.31,26.83,475900.0],["2021-07-28",27.0,28.11,26.79,27.71,593900.0],["2021-07-29",27.82,28.37,27.41,28.1,518200.0],["2021-07-30",27.87,28.5,27.69,28.02,497800.0],["2021-08-02",28.52,29.62,28.39,28.62,777500.0],["2021-08-03",28.95,29.11,27.89,28.21,306700.0],["2021-08-04",28.1,28.57,27.88,28.22,271000.0],["2021-08-05",28.47,28.88,27.95,28.43,788700.0],["2021-08-06",28.37,28.69,27.68,27.92,262500.0],["2021-08-09",28.01,29.05,27.81,28.57,695800.0],["2021-08-10",28.55,28.96,28.05,28.68,436200.0],["2021-08-11",28.98,29.13,26.92,27.09,489200.0],["2021-08-12",27.15,27.669,26.71,27.06,553200.0],["2021-08-13",27.05,27.115,25.77,25.93,742900.0],["2021-08-16",25.99,26.005,23.96,24.56,1202400.0],["2021-08-17",25.07,26.08,24.495,25.81,1538700.0],["2021-08-18",25.81,26.4,25.37,25.94,439100.0],["2021-08-19",25.72,27.54,25.72,27.52,953400.0],["2021-08-20",27.39,29.75,27.14,29.23,1428900.0],["2021-08-23",29.36,30.91,29.28,30.23,971700.0],["2021-08-24",30.18,31.61,30.09,31.36,768100.0],["2021-08-25",31.39,32.41,31.38,31.88,707300.0],["2021-08-26",31.71,32.708,31.71,32.01,549400.0],["2021-08-27",31.93,33.06,31.87,32.74,780200.0],["2021-08-30",32.89,33.04,32.22,32.29,717900.0],["2021-08-31",31.91,33.0,31.405,33.0,488400.0],["2021-09-01",32.94,33.01,30.68,32.48,738800.0],["2021-09-02",32.83,33.03,32.5,32.99,487100.0],["2021-09-03",33.0,34.51,32.69,34.42,1021900.0],["2021-09-07",34.39,34.68,33.68,33.96,543500.0],["2021-09-08",33.76,34.27,33.06,33.58,576800.0],["2021-09-09",33.46,34.22,33.46,34.1,531100.0],["2021-09-10",33.97,34.4,33.19,33.61,644100.0],["2021-09-13",33.74,33.74,32.23,33.11,486300.0],["2021-09-14",33.33,33.67,32.99,33.14,626200.0],["2021-09-15",33.14,33.87,32.41,32.93,694200.0],["2021-09-16",32.98,33.71,32.73,33.51,829500.0],["2021-09-17",33.865,33.865,32.27,32.34,5153900.0],["2021-09-20",31.5,32.5,31.13,31.97,826100.0],["2021-09-21",32.0,32.23,30.69,30.78,622000.0],["2021-09-22",30.76,31.75,30.51,31.6,327000.0],["2021-09-23",31.58,31.78,30.61,30.7,391500.0],["2021-09-24",30.51,31.18,29.45,29.79,1646600.0],["2021-09-27",29.6,30.05,29.01,29.74,430700.0],["2021-09-28",29.46,29.46,27.75,28.45,1464700.0],["2021-09-29",28.73,28.93,28.315,28.42,344700.0],["2021-09-30",28.46,29.37,28.04,28.42,909900.0],["2021-10-01",28.58,28.719,28.26,28.59,405600.0],["2021-10-04",28.29,28.355,27.07,27.31,451600.0],["2021-10-05",27.35,27.66,27.13,27.21,308700.0],["2021-10-06",26.81,27.64,26.75,27.62,384800.0],["2021-10-07",27.85,28.715,27.74,27.87,573500.0],["2021-10-08",28.085,28.085,26.4,26.6,535500.0],["2021-10-11",26.65,27.288,26.51,26.78,323100.0],["2021-10-12",26.95,27.72,26.95,26.98,399500.0],["2021-10-13",27.01,27.69,27.01,27.43,235600.0],["2021-10-14",27.77,28.14,27.39,28.13,626600.0],["2021-10-15",28.49,28.94,28.13,28.45,613800.0],["2021-10-18",28.42,28.42,27.29,27.48,484700.0],["2021-10-19",27.94,28.0,27.04,27.04,433800.0],["2021-10-20",26.98,27.335,26.71,27.17,307200.0],["2021-10-21",27.16,27.57,27.03,27.14,921500.0],["2021-10-22",27.05,27.47,26.57,26.65,324500.0],["2021-10-25",26.5,26.97,26.38,26.49,280500.0],["2021-10-26",26.67,26.953,25.87,25.89,339600.0],["2021-10-27",26.01,26.2,25.45,25.68,358400.0],["2021-10-28",25.74,26.35,25.74,25.79,430600.0],["2021-10-29",25.73,26.03,25.41,25.91,236800.0],["2021-11-01",25.89,26.11,25.1,25.88,759300.0],["2021-11-02",25.83,26.115,25.26,25.5,303900.0],["2021-11-03",25.51,26.02,24.85,25.98,881500.0],["2021-11-04",26.21,26.21,25.2,26.01,404900.0],["2021-11-05",26.18,26.57,25.87,26.52,348600.0],["2021-11-08",26.58,26.8,26.36,26.45,376500.0],["2021-11-09",26.17,26.636,25.665,25.77,355900.0],["2021-11-10",25.47,25.55,24.38,24.6,592000.0],["2021-11-11",24.55,24.82,23.92,23.95,506000.0],["2021-11-12",24.06,24.53,24.05,24.38,831100.0],["2021-11-15",16.96,19.48,14.8,17.54,12021600.0],["2021-11-16",17.69,18.01,17.0,17.59,2208900.0],["2021-11-17",17.53,18.59,17.13,18.51,1237300.0],["2021-11-18",18.32,19.09,18.05,18.82,990500.0],["2021-11-19",19.43,19.834,18.75,18.83,1551400.0],["2021-11-22",18.7,18.854,17.93,17.96,844200.0],["2021-11-23",17.76,18.1,16.7,16.89,1115300.0],["2021-11-24",16.72,17.03,16.31,16.5,1113700.0],["2021-11-26",16.26,16.489,15.9,16.15,461900.0],["2021-11-29",16.32,16.53,15.5,16.19,1462700.0],["2021-11-30",16.23,16.46,15.17,15.75,1140300.0],["2021-12-01",16.09,16.19,15.34,15.57,1230500.0],["2021-12-02",15.43,16.06,14.99,15.95,648300.0],["2021-12-03",15.67,16.06,15.19,15.53,1120000.0],["2021-12-06",15.53,16.47,15.19,16.16,1259200.0],["2021-12-07",16.52,17.28,16.38,17.0,564100.0],["2021-12-08",17.0,17.28,16.42,17.1,614200.0],["2021-12-09",16.82,17.2,16.08,16.14,564400.0],["2021-12-10",16.26,16.377,15.68,15.87,307100.0],["2021-12-13",15.75,16.186,15.675,15.82,648400.0],["2021-12-14",15.66,15.92,15.21,15.35,723900.0],["2021-12-15",15.35,15.65,14.43,15.47,985800.0],["2021-12-16",15.815,15.815,14.82,15.32,2005700.0],["2021-12-17",14.483,16.05,14.483,15.8,1542800.0],["2021-12-20",15.27,15.55,14.65,14.86,656700.0],["2021-12-21",15.03,15.86,15.03,15.84,448700.0],["2021-12-22",16.05,16.05,15.32,15.96,503200.0],["2021-12-23",15.98,16.33,15.86,16.17,381800.0],["2021-12-27",16.2,16.34,15.97,16.16,575100.0],["2021-12-28",16.02,16.205,15.85,15.93,498500.0],["2021-12-29",15.82,15.949,15.36,15.47,585500.0],["2021-12-30",15.64,15.9,15.34,15.65,1265000.0],["2021-12-31",15.61,15.725,15.25,15.42,717600.0],["2022-01-03",15.77,16.15,15.3,16.0,440700.0],["2022-01-04",15.91,16.02,15.12,15.36,381600.0],["2022-01-05",15.145,15.47,14.387,14.42,762900.0],["2022-01-06",14.29,14.69,13.83,13.95,812200.0],["2022-01-07",13.8,14.08,13.444,13.72,845000.0],["2022-01-10",13.58,13.97,12.925,13.51,710300.0],["2022-01-11",13.56,14.84,13.49,14.6,1278300.0],["2022-01-12",14.66,14.87,14.16,14.19,332600.0],["2022-01-13",14.03,14.56,13.83,14.09,522100.0],["2022-01-14",13.948,14.32,13.165,13.65,710200.0],["2022-01-18",13.37,13.93,13.17,13.2,947000.0],["2022-01-19",13.46,14.1,13.24,13.64,1050500.0],["2022-01-20",13.86,14.32,13.06,13.09,933100.0],["2022-01-21",12.98,13.43,12.53,12.72,1673400.0],["2022-01-24",12.16,12.28,10.88,12.22,1322600.0],["2022-01-25",11.93,12.33,11.335,11.48,948400.0],["2022-01-26",11.96,12.0,10.86,10.97,895900.0],["2022-01-27",11.14,11.25,10.18,10.57,1170800.0],["2022-01-28",10.22,10.569,10.07,10.53,909900.0],["2022-01-31",10.61,11.74,10.5,11.69,775100.0],["2022-02-01",11.989,11.99,11.16,11.48,555400.0],["2022-02-02",11.52,11.56,10.56,10.74,612700.0],["2022-02-03",10.39,10.79,10.09,10.11,639000.0],["2022-02-04",10.12,10.65,10.038,10.51,393000.0],["2022-02-07",10.5,10.9,10.39,10.57,423800.0],["2022-02-08",10.44,10.59,10.22,10.56,299700.0],["2022-02-09",10.69,10.805,10.5,10.66,596100.0],["2022-02-10",10.33,10.88,10.27,10.37,665000.0],["2022-02-11",10.42,10.74,10.09,10.24,529600.0],["2022-02-14",10.28,10.86,10.28,10.54,518200.0],["2022-02-15",10.67,11.26,10.6,11.19,777900.0],["2022-02-16",11.13,11.13,10.58,10.79,346300.0],["2022-02-17",10.67,10.74,10.21,10.26,637100.0],["2022-02-18",10.2,10.54,10.03,10.13,1128500.0],["2022-02-22",10.01,10.55,9.81,9.9,419800.0],["2022-02-23",9.96,10.44,9.935,10.25,892600.0],["2022-02-24",10.57,12.44,10.39,12.31,1955200.0],["2022-02-25",11.67,11.97,10.71,11.22,1821200.0],["2022-02-28",11.22,11.89,11.22,11.42,2459800.0],["2022-03-01",11.55,11.84,10.77,11.09,1580800.0],["2022-03-02",11.1,11.15,10.47,10.65,806600.0],["2022-03-03",10.65,10.83,9.825,9.85,827400.0],["2022-03-04",9.8,9.93,8.97,9.17,1091600.0],["2022-03-07",9.26,9.6,9.07,9.18,763000.0],["2022-03-08",9.42,9.89,9.12,9.73,1009200.0],["2022-03-09",9.9,10.35,9.83,10.21,918400.0],["2022-03-10",10.12,10.12,9.73,9.85,564500.0],["2022-03-11",9.95,10.09,9.16,9.35,519200.0],["2022-03-14",9.68,10.35,9.41,9.79,1574400.0],["2022-03-15",9.65,10.36,9.65,10.27,984800.0],["2022-03-16",9.05,9.49,8.51,9.11,3000400.0],["2022-03-17",9.19,10.3,9.181,10.04,2330200.0],["2022-03-18",9.8,10.69,9.8,10.5,7629700.0],["2022-03-21",10.49,10.78,9.95,10.05,1383500.0],["2022-03-22",10.1,10.34,9.795,10.23,1080600.0],["2022-03-23",10.04,10.34,9.8,10.01,498500.0],["2022-03-24",10.03,10.28,9.83,10.0,702400.0],["2022-03-25",10.0,10.0,9.49,9.69,698300.0],["2022-03-28",9.73,9.97,9.55,9.75,581100.0],["2022-03-29",9.82,10.131,9.64,9.9,1005700.0],["2022-03-30",9.9,10.12,9.7,9.95,708900.0],["2022-03-31",9.95,10.37,9.84,9.97,553300.0],["2022-04-01",10.0,10.13,9.63,9.85,530700.0],["2022-04-04",9.91,10.635,9.91,10.52,588700.0],["2022-04-05",10.5,10.63,10.31,10.41,362100.0],["2022-04-06",10.27,10.42,9.9,10.28,591600.0],["2022-04-07",10.36,10.52,10.11,10.36,623300.0],["2022-04-08",10.29,10.29,9.71,9.84,486800.0],["2022-04-11",9.76,9.82,9.52,9.55,402400.0],["2022-04-12",9.65,9.84,9.49,9.63,421000.0],["2022-04-13",9.62,9.702,9.41,9.58,460800.0],["2022-04-14",9.68,9.77,9.47,9.57,542300.0],["2022-04-18",9.5,9.56,8.97,9.18,480600.0],["2022-04-19",9.19,9.428,9.01,9.27,343300.0],["2022-04-20",9.32,9.32,8.72,8.73,432000.0],["2022-04-21",8.81,8.92,8.59,8.65,434600.0],["2022-04-22",8.71,8.785,8.17,8.19,422900.0],["2022-04-25",8.06,8.386,7.99,8.33,576700.0],["2022-04-26",8.24,8.262,7.92,7.94,445000.0],["2022-04-27",7.91,8.11,7.75,7.77,482700.0],["2022-04-28",7.85,8.21,7.58,8.08,429700.0],["2022-04-29",8.05,8.29,7.772,7.79,384800.0],["2022-05-02",7.75,8.02,7.7,7.99,419700.0],["2022-05-03",7.96,8.07,7.78,7.87,518500.0],["2022-05-04",7.93,8.47,7.794,8.39,490000.0],["2022-05-05",8.22,8.22,7.75,7.88,364800.0],["2022-05-06",7.78,7.78,7.3,7.41,380300.0],["2022-05-09",7.28,7.3,6.9,7.0,682000.0],["2022-05-10",7.0,7.27,6.54,6.89,779200.0],["2022-05-11",6.84,7.19,6.62,6.95,856300.0],["2022-05-12",6.79,7.25,6.771,7.0,944300.0],["2022-05-13",7.5,7.85,7.21,7.54,1414200.0],["2022-05-16",7.44,8.03,7.28,7.64,691600.0],["2022-05-17",7.78,8.04,7.54,7.6,484900.0],["2022-05-18",7.45,7.7,7.28,7.4,402800.0],["2022-05-19",7.4,7.93,7.37,7.66,577400.0],["2022-05-20",7.74,7.9,7.6,7.79,554500.0],["2022-05-23",7.91,8.01,7.71,7.98,625700.0],["2022-05-24",7.95,8.02,7.71,7.83,599500.0],["2022-05-25",8.19,9.26,8.19,9.2,1173600.0],["2022-05-26",9.14,9.64,9.1,9.36,704800.0],["2022-05-27",9.38,10.13,9.38,10.12,585000.0],["2022-05-31",10.21,10.265,9.535,9.63,918100.0],["2022-06-01",9.65,9.885,9.17,9.34,621000.0],["2022-06-02",9.34,10.01,9.34,9.9,887900.0],["2022-06-03",9.85,10.09,9.6,10.04,693200.0],["2022-06-06",10.3,10.44,10.02,10.2,420600.0],["2022-06-07",10.08,10.14,9.75,9.95,469300.0],["2022-06-08",9.93,10.278,9.69,9.71,328400.0],["2022-06-09",9.58,9.65,9.09,9.12,515800.0],["2022-06-10",8.97,9.156,8.613,8.7,669200.0],["2022-06-13",8.13,8.51,8.0,8.28,703200.0],["2022-06-14",8.29,8.37,7.87,7.98,794200.0],["2022-06-15",8.09,8.52,8.012,8.31,558600.0],["2022-06-16",8.0,8.15,7.385,7.51,662900.0],["2022-06-17",7.68,8.285,7.5,8.12,3953400.0],["2022-06-21",8.31,8.63,8.22,8.27,689600.0],["2022-06-22",7.93,8.51,7.93,8.29,469200.0],["2022-06-23",8.36,8.6,8.31,8.51,473100.0],["2022-06-24",8.61,8.77,8.2,8.28,2580400.0],["2022-06-27",8.49,8.6,8.17,8.45,600700.0],["2022-06-28",8.41,8.679,8.28,8.38,589300.0],["2022-06-29",8.39,8.39,8.02,8.11,395100.0],["2022-06-30",7.94,8.09,7.67,8.08,429600.0],["2022-07-01",8.07,8.635,7.95,8.6,407800.0],["2022-07-05",8.41,8.43,8.15,8.35,414100.0],["2022-07-06",8.4,8.46,8.12,8.15,360200.0],["2022-07-07",8.23,8.36,8.115,8.25,259600.0],["2022-07-08",8.24,8.43,8.12,8.24,372800.0],["2022-07-11",8.26,8.35,7.53,7.57,459300.0],["2022-07-12",7.56,7.65,7.22,7.29,418000.0],["2022-07-13",7.15,7.36,7.07,7.21,316100.0],["2022-07-14",7.21,7.35,7.01,7.28,332400.0],["2022-07-15",7.45,7.5,7.08,7.46,455600.0],["2022-07-18",7.52,7.68,7.25,7.28,303800.0],["2022-07-19",7.43,7.7,7.34,7.62,266100.0],["2022-07-20",7.64,8.18,7.64,8.03,257000.0],["2022-07-21",7.99,8.235,7.917,8.11,288600.0],["2022-07-22",8.18,8.26,7.76,7.8,257600.0],["2022-07-25",7.89,7.89,7.61,7.67,248200.0],["2022-07-26",7.62,7.62,7.28,7.31,177800.0],["2022-07-27",7.45,7.53,7.31,7.44,239900.0],["2022-07-28",7.5,7.91,7.34,7.84,355500.0],["2022-07-29",7.82,7.96,7.61,7.94,290100.0],["2022-08-01",7.83,8.18,7.73,7.92,379400.0],["2022-08-02",7.8,8.33,7.8,8.22,976800.0],["2022-08-03",8.38,8.83,8.38,8.79,269000.0],["2022-08-04",8.88,8.99,8.76,8.93,289400.0],["2022-08-05",8.74,9.01,8.35,8.71,455800.0],["2022-08-08",8.73,9.04,8.73,8.82,442500.0],["2022-08-09",9.23,9.455,8.57,8.78,756800.0],["2022-08-10",9.09,9.38,8.89,9.16,524200.0],["2022-08-11",9.25,9.33,8.8,8.9,294300.0],["2022-08-12",9.03,9.71,8.96,9.69,478000.0],["2022-08-15",9.6,9.76,9.51,9.62,308700.0],["2022-08-16",9.48,9.67,9.23,9.62,400400.0],["2022-08-17",9.41,9.75,9.335,9.66,356800.0],["2022-08-18",9.64,9.86,9.51,9.82,340100.0],["2022-08-19",9.62,9.77,9.47,9.62,603900.0],["2022-08-22",9.31,9.74,9.31,9.63,670200.0],["2022-08-23",9.7,10.209,9.65,9.96,569400.0],["2022-08-24",9.97,10.39,9.75,9.94,519700.0],["2022-08-25",10.08,10.12,9.89,10.07,427000.0],["2022-08-26",10.08,10.09,9.78,9.88,515700.0],["2022-08-29",9.68,10.27,9.652,10.06,367600.0],["2022-08-30",10.1,10.31,10.01,10.02,393300.0],["2022-08-31",10.04,10.14,9.85,9.9,908300.0],["2022-09-01",9.8,9.88,9.36,9.69,526000.0],["2022-09-02",9.72,9.92,9.56,9.69,387200.0],["2022-09-06",9.69,9.99,9.586,9.8,387000.0],["2022-09-07",9.74,10.24,9.53,10.2,657600.0],["2022-09-08",10.02,10.49,9.975,10.33,468300.0],["2022-09-09",10.48,10.92,10.425,10.9,417200.0],["2022-09-12",11.96,12.51,11.52,11.55,710300.0],["2022-09-13",11.09,11.82,11.055,11.69,862600.0],["2022-09-14",11.75,11.83,11.41,11.78,353300.0],["2022-09-15",11.55,11.78,11.18,11.31,329100.0],["2022-09-16",11.14,11.48,11.04,11.45,1299400.0],["2022-09-19",11.22,11.34,10.98,11.14,301000.0],["2022-09-20",11.04,11.19,10.92,11.1,232600.0],["2022-09-21",11.1,11.15,10.767,10.8,262400.0],["2022-09-22",10.75,10.78,10.43,10.49,352300.0],["2022-09-23",10.27,10.381,9.59,9.64,385600.0],["2022-09-26",9.64,10.1,9.52,9.54,351100.0],["2022-09-27",9.67,9.89,9.49,9.67,378300.0],["2022-09-28",9.76,9.93,9.39,9.82,328000.0],["2022-09-29",9.58,9.61,9.02,9.17,299200.0],["2022-09-30",9.13,9.36,8.87,8.89,282500.0],["2022-10-03",8.94,9.225,8.79,9.09,315900.0],["2022-10-04",9.33,9.63,9.23,9.49,376700.0],["2022-10-05",9.29,9.41,9.065,9.25,260800.0],["2022-10-06",9.2,9.523,9.08,9.17,211500.0],["2022-10-07",9.01,9.16,8.49,8.67,205900.0],["2022-10-10",8.64,8.7,8.36,8.45,223200.0],["2022-10-11",8.36,8.54,8.17,8.3,257800.0],["2022-10-12",8.25,8.41,7.77,7.94,509000.0],["2022-10-13",7.71,8.33,7.58,8.25,336100.0],["2022-10-14",8.33,8.41,7.87,7.94,272200.0],["2022-10-17",7.96,8.39,7.895,8.31,481700.0],["2022-10-18",8.57,8.75,8.31,8.52,474200.0],["2022-10-19",8.38,8.55,8.23,8.36,374500.0],["2022-10-20",8.76,9.976,8.58,9.82,1433600.0],["2022-10-21",9.84,10.32,9.69,10.23,1214900.0],["2022-10-24",10.25,10.33,9.76,10.25,686300.0],["2022-10-25",10.35,11.05,10.31,10.95,561100.0],["2022-10-26",10.63,11.03,10.52,10.59,376500.0],["2022-10-27",10.64,10.984,10.64,10.68,232700.0],["2022-10-28",10.71,11.08,10.63,10.9,268900.0],["2022-10-31",10.74,10.86,10.56,10.6,376400.0],["2022-11-01",10.75,10.85,10.32,10.49,242200.0],["2022-11-02",10.71,10.765,10.03,10.09,351900.0],["2022-11-03",10.04,10.208,9.9,10.01,154800.0],["2022-11-04",10.2,10.4,9.88,10.35,303900.0],["2022-11-07",10.36,10.92,10.32,10.81,355400.0],["2022-11-08",10.91,11.235,10.72,11.04,502500.0],["2022-11-09",8.0,8.0,3.345,3.44,8832400.0],["2022-11-10",3.55,3.74,3.41,3.49,4149500.0],["2022-11-11",3.78,5.0,3.75,4.47,11613500.0],["2022-11-14",4.5,4.98,4.26,4.88,2237600.0],["2022-11-15",5.0,5.17,4.66,4.76,1590800.0],["2022-11-16",4.63,4.72,4.35,4.44,1048100.0],["2022-11-17",4.34,4.349,4.04,4.08,967300.0],["2022-11-18",4.17,4.185,3.875,3.92,777200.0],["2022-11-21",4.07,4.07,3.78,3.81,671400.0],["2022-11-22",3.8,3.881,3.65,3.8,824300.0],["2022-11-23",3.83,4.12,3.73,3.9,740900.0],["2022-11-25",3.83,4.02,3.77,3.84,228000.0],["2022-11-28",3.87,3.99,3.73,3.78,812300.0],["2022-11-29",3.91,3.91,3.74,3.88,641900.0],["2022-11-30",3.89,4.105,3.8,4.1,771100.0],["2022-12-01",4.1,4.32,4.08,4.28,596900.0],["2022-12-02",4.06,4.26,4.0,4.22,982800.0],["2022-12-05",4.2,4.31,4.01,4.03,732800.0],["2022-12-06",4.03,4.22,3.97,4.22,514800.0],["2022-12-07",4.18,4.36,4.09,4.12,733700.0],["2022-12-08",4.11,4.395,4.08,4.32,579000.0],["2022-12-09",4.33,4.47,4.31,4.37,581900.0],["2022-12-12",4.35,4.58,4.35,4.43,545600.0],["2022-12-13",4.54,4.715,4.48,4.7,691300.0],["2022-12-14",4.66,4.92,4.604,4.88,990000.0],["2022-12-15",4.72,4.86,4.66,4.82,1091800.0],["2022-12-16",4.78,5.24,4.78,5.19,4852500.0],["2022-12-19",5.2,5.39,4.6,4.67,1217000.0],["2022-12-20",4.79,5.005,4.66,4.91,525400.0],["2022-12-21",4.91,5.12,4.845,5.07,560200.0],["2022-12-22",5.0,5.12,4.7,4.88,515700.0],["2022-12-23",4.93,5.0,4.78,4.87,459900.0],["2022-12-27",4.82,4.95,4.75,4.88,258900.0],["2022-12-28",4.82,4.94,4.76,4.85,478100.0],["2022-12-29",4.8,5.13,4.8,5.04,459300.0],["2022-12-30",4.99,5.13,4.55,5.09,687500.0],["2023-01-03",4.94,5.29,4.82,5.19,554900.0],["2023-01-04",5.18,5.2,4.82,4.89,472200.0],["2023-01-05",4.82,4.95,4.6,4.74,535500.0],["2023-01-06",4.78,4.93,4.6,4.89,425100.0],["2023-01-09",4.91,5.155,4.83,5.0,401500.0],["2023-01-10",5.04,5.255,4.921,5.23,243300.0],["2023-01-11",5.27,5.34,5.03,5.11,377100.0],["2023-01-12",5.13,5.27,4.988,5.21,340300.0],["2023-01-13",5.24,5.315,4.97,5.12,579600.0],["2023-01-17",5.15,5.34,5.04,5.15,651600.0],["2023-01-18",5.2,5.36,4.96,5.01,655800.0],["2023-01-19",5.0,5.2,4.8,4.88,565200.0],["2023-01-20",4.94,4.94,4.58,4.87,1557800.0],["2023-01-23",4.86,5.2,4.73,5.04,746000.0],["2023-01-24",4.99,5.105,4.94,4.98,399100.0],["2023-01-25",4.9,5.04,4.79,4.99,493300.0],["2023-01-26",5.03,5.16,4.85,4.94,309900.0],["2023-01-27",4.9,5.05,4.86,5.0,480700.0],["2023-01-30",4.96,4.97,4.79,4.86,370300.0],["2023-01-31",4.9,5.04,4.82,4.85,728600.0],["2023-02-01",4.89,5.11,4.89,5.02,493900.0],["2023-02-02",5.11,5.25,5.07,5.17,672200.0],["2023-02-03",5.07,5.13,4.88,4.89,529600.0],["2023-02-06",4.86,4.89,4.66,4.74,459200.0],["2023-02-07",4.7,4.7,4.35,4.51,564700.0],["2023-02-08",4.56,4.66,4.4,4.47,416900.0],["2023-02-09",4.55,4.59,4.34,4.36,371500.0],["2023-02-10",4.35,4.45,4.26,4.4,380500.0],["2023-02-13",4.39,4.46,4.318,4.44,228200.0],["2023-02-14",4.46,4.54,4.31,4.42,297400.0],["2023-02-15",4.4,4.48,4.33,4.45,478200.0],["2023-02-16",4.5,4.5,4.28,4.32,321500.0],["2023-02-17",4.34,4.52,4.202,4.51,422300.0],["2023-02-21",4.46,4.46,4.09,4.14,432600.0],["2023-02-22",4.16,4.26,4.11,4.23,280300.0],["2023-02-23",4.25,4.33,4.07,4.14,240900.0],["2023-02-24",4.06,4.12,3.93,4.03,267900.0],["2023-02-27",4.04,4.05,3.85,3.88,318900.0],["2023-02-28",3.9,3.935,3.76,3.87,688200.0],["2023-03-01",3.88,4.04,3.72,3.85,418600.0],["2023-03-02",3.8,4.0,3.78,3.97,393600.0],["2023-03-03",3.95,4.13,3.91,4.11,361500.0],["2023-03-06",4.11,4.11,3.865,3.9,378700.0],["2023-03-07",3.96,3.96,3.785,3.83,747500.0],["2023-03-08",3.85,3.91,3.785,3.86,302100.0],["2023-03-09",3.79,3.85,3.59,3.59,334500.0],["2023-03-10",3.6,3.601,3.425,3.46,379500.0],["2023-03-13",3.38,3.47,2.95,3.075,1023300.0],["2023-03-14",3.22,3.3,3.09,3.23,891800.0],["2023-03-15",3.18,3.23,3.0,3.2,1269900.0],["2023-03-16",2.41,2.58,2.1,2.135,2354000.0],["2023-03-17",2.14,2.45,2.025,2.42,6517500.0],["2023-03-20",2.43,2.599,2.42,2.44,1473200.0],["2023-03-21",2.445,2.58,2.445,2.49,812900.0],["2023-03-22",2.5,2.5,2.27,2.28,662200.0],["2023-03-23",2.3,2.41,2.27,2.3,641900.0],["2023-03-24",2.27,2.41,2.2,2.37,803800.0],["2023-03-27",2.4,2.55,2.38,2.5,679200.0],["2023-03-28",2.47,2.57,2.47,2.5,480000.0],["2023-03-29",2.52,2.645,2.495,2.55,496800.0],["2023-03-30",2.59,2.68,2.45,2.46,664600.0],["2023-03-31",2.47,2.54,2.44,2.53,726600.0],["2023-04-03",2.52,2.53,2.335,2.37,550000.0],["2023-04-04",2.39,2.45,2.34,2.37,485900.0],["2023-04-05",2.34,2.4,2.275,2.33,274100.0],["2023-04-06",2.32,2.435,2.31,2.42,332900.0],["2023-04-10",2.4,2.43,2.32,2.4,407000.0],["2023-04-11",2.39,2.46,2.39,2.4,428400.0],["2023-04-12",2.42,2.475,2.38,2.39,348100.0],["2023-04-13",2.41,2.58,2.41,2.55,329000.0],["2023-04-14",2.55,2.585,2.5,2.53,503600.0],["2023-04-17",2.43,2.44,2.06,2.265,2171000.0],["2023-04-18",2.28,2.34,2.08,2.115,857400.0],["2023-04-19",2.09,2.14,2.02,2.09,1214800.0],["2023-04-20",2.13,2.205,2.05,2.12,1129600.0],["2023-04-21",2.1,2.195,1.98,2.06,2359100.0],["2023-04-24",2.06,2.07,1.93,1.94,761800.0],["2023-04-25",1.91,1.91,1.73,1.74,1304300.0],["2023-04-26",1.75,1.77,1.67,1.69,668600.0],["2023-04-27",1.69,1.76,1.61,1.69,860900.0],["2023-04-28",1.63,1.74,1.63,1.7,792600.0],["2023-05-01",1.7,1.76,1.64,1.67,1011300.0],["2023-05-02",1.67,1.68,1.57,1.59,961300.0],["2023-05-03",1.61,1.7,1.57,1.59,1201900.0],["2023-05-04",1.59,1.6,1.53,1.59,926400.0],["2023-05-05",1.61,1.775,1.61,1.74,750700.0],["2023-05-08",1.74,1.85,1.735,1.8,874700.0],["2023-05-09",1.8,1.86,1.76,1.81,790500.0],["2023-05-10",1.97,2.227,1.84,2.1,1237400.0],["2023-05-11",2.05,2.25,2.01,2.22,1158300.0],["2023-05-12",2.27,2.49,2.19,2.23,2338400.0],["2023-05-15",2.58,2.84,2.43,2.81,2341000.0],["2023-05-16",2.82,2.945,2.69,2.94,1153100.0],["2023-05-17",2.92,2.93,2.56,2.63,820000.0],["2023-05-18",2.61,2.76,2.595,2.68,907600.0],["2023-05-19",2.67,2.73,2.57,2.62,760200.0],["2023-05-22",2.63,2.63,2.545,2.55,582600.0],["2023-05-23",2.55,2.645,2.54,2.58,760100.0],["2023-05-24",2.55,2.62,2.5,2.56,318000.0],["2023-05-25",2.55,2.64,2.48,2.61,640700.0],["2023-05-26",2.61,3.355,2.61,3.32,2038600.0],["2023-05-30",3.32,3.38,3.07,3.26,1393900.0],["2023-05-31",3.25,3.44,3.12,3.21,2116900.0],["2023-06-01",3.16,3.16,2.87,2.9,926400.0],["2023-06-02",2.89,2.92,2.68,2.72,643700.0],["2023-06-05",2.69,2.69,2.51,2.58,802200.0],["2023-06-06",2.59,2.85,2.555,2.76,698000.0],["2023-06-07",2.78,2.94,2.67,2.69,643800.0],["2023-06-08",2.67,2.69,2.58,2.59,396500.0],["2023-06-09",2.59,2.75,2.54,2.59,755900.0],["2023-06-12",2.6,2.6,2.36,2.42,865500.0],["2023-06-13",2.44,2.57,2.429,2.51,714600.0],["2023-06-14",2.54,2.66,2.39,2.42,596200.0],["2023-06-15",2.42,2.58,2.31,2.56,685200.0],["2023-06-16",2.63,2.78,2.6,2.7,2601700.0],["2023-06-20",2.7,2.74,2.42,2.435,868400.0],["2023-06-21",2.43,2.46,2.28,2.28,506400.0],["2023-06-22",2.26,2.47,2.21,2.44,849300.0],["2023-06-23",2.38,2.595,2.335,2.46,7119500.0],["2023-06-26",2.48,2.605,2.43,2.43,710400.0],["2023-06-27",2.45,2.59,2.44,2.54,529700.0],["2023-06-28",2.54,2.57,2.5,2.56,344000.0],["2023-06-29",2.57,2.63,2.54,2.6,368500.0],["2023-06-30",2.65,2.65,2.52,2.56,430300.0],["2023-07-03",2.57,2.74,2.55,2.74,248400.0],["2023-07-05",2.69,2.79,2.58,2.58,467900.0],["2023-07-06",2.55,2.58,2.49,2.57,407300.0],["2023-07-07",2.56,2.715,2.56,2.67,271300.0],["2023-07-10",2.66,2.675,2.57,2.59,280200.0],["2023-07-11",2.61,2.735,2.565,2.69,316700.0],["2023-07-12",2.75,2.78,2.68,2.7,274300.0],["2023-07-13",2.71,2.77,2.605,2.64,421800.0],["2023-07-14",2.67,2.715,2.565,2.59,212600.0],["2023-07-17",2.57,2.6,2.47,2.49,381100.0],["2023-07-18",2.51,2.535,2.425,2.45,168500.0],["2023-07-19",2.44,2.505,2.39,2.42,159100.0],["2023-07-20",2.43,2.43,2.24,2.27,304000.0],["2023-07-21",2.3,2.337,2.23,2.29,198800.0],["2023-07-24",2.29,2.375,2.24,2.36,210900.0],["2023-07-25",2.36,2.42,2.29,2.4,358200.0],["2023-07-26",2.4,2.51,2.38,2.48,222200.0],["2023-07-27",2.53,2.54,2.38,2.42,247900.0],["2023-07-28",2.46,2.55,2.44,2.45,163600.0],["2023-07-31",2.47,2.565,2.45,2.51,265600.0],["2023-08-01",2.51,2.58,2.425,2.57,219600.0],["2023-08-02",2.54,2.56,2.46,2.53,250000.0],["2023-08-03",2.5,2.53,2.365,2.42,292400.0],["2023-08-04",2.41,2.43,2.29,2.3,200700.0],["2023-08-07",2.3,2.32,2.225,2.28,300300.0],["2023-08-08",2.27,2.35,2.22,2.3,347000.0],["2023-08-09",2.45,2.64,2.339,2.57,695700.0],["2023-08-10",2.61,2.99,2.58,2.58,459000.0],["2023-08-11",2.53,2.55,2.32,2.33,319900.0],["2023-08-14",2.33,2.33,2.2,2.22,258500.0],["2023-08-15",2.2,2.23,2.09,2.14,218300.0],["2023-08-16",2.2,2.25,2.09,2.12,376200.0],["2023-08-17",2.16,2.16,2.005,2.03,380500.0],["2023-08-18",1.97,2.115,1.92,2.08,423800.0],["2023-08-21",2.17,2.17,1.98,2.01,256900.0],["2023-08-22",2.12,2.25,2.05,2.1,369700.0],["2023-08-23",2.1,2.205,2.079,2.19,312900.0],["2023-08-24",2.2,2.2,2.08,2.11,367000.0],["2023-08-25",2.12,2.12,2.01,2.04,304800.0],["2023-08-28",2.02,2.02,1.94,1.95,287100.0],["2023-08-29",1.97,2.15,1.95,2.08,473900.0],["2023-08-30",2.08,2.255,2.032,2.21,333300.0],["2023-08-31",2.31,2.64,2.29,2.61,1151100.0],["2023-09-01",2.66,2.79,2.5,2.54,505500.0],["2023-09-05",2.54,2.555,2.3,2.3,231900.0],["2023-09-06",2.28,2.375,2.26,2.26,220700.0],["2023-09-07",2.21,2.237,2.146,2.19,259200.0],["2023-09-08",2.19,2.2,2.095,2.13,263900.0],["2023-09-11",2.1,2.16,2.05,2.11,216700.0],["2023-09-12",2.17,2.17,2.04,2.09,405100.0],["2023-09-13",2.07,2.107,2.01,2.08,199500.0],["2023-09-14",2.07,2.14,2.06,2.07,239100.0],["2023-09-15",2.07,2.098,2.02,2.03,333500.0],["2023-09-18",2.04,2.06,1.98,2.01,186400.0],["2023-09-19",1.99,2.1,1.95,2.08,219300.0],["2023-09-20",2.08,2.125,1.98,1.99,266500.0],["2023-09-21",1.9,2.02,1.88,1.98,280900.0],["2023-09-22",1.99,2.066,1.93,1.93,282800.0],["2023-09-25",1.92,1.975,1.89,1.91,173600.0],["2023-09-26",1.88,1.955,1.87,1.94,183700.0],["2023-09-27",2.1,2.2,2.039,2.17,564500.0],["2023-09-28",2.17,2.3,2.14,2.26,378900.0],["2023-09-29",2.2,2.41,2.2,2.39,327500.0],["2023-10-02",2.41,2.47,2.31,2.37,451500.0],["2023-10-03",2.35,2.44,2.35,2.42,292200.0],["2023-10-04",2.34,2.54,2.34,2.45,240900.0],["2023-10-05",2.45,2.57,2.44,2.56,207400.0],["2023-10-06",2.53,2.61,2.47,2.55,166300.0],["2023-10-09",2.51,2.565,2.451,2.56,269300.0],["2023-10-10",2.5,2.583,2.37,2.39,261300.0],["2023-10-11",2.39,2.42,2.26,2.26,145100.0],["2023-10-12",2.33,2.33,2.135,2.31,228700.0],["2023-10-13",2.32,2.39,2.258,2.37,281200.0],["2023-10-16",2.38,2.525,2.36,2.5,262400.0],["2023-10-17",2.48,2.49,2.44,2.47,204900.0],["2023-10-18",2.45,2.53,2.45,2.53,145800.0],["2023-10-19",2.52,2.535,2.43,2.5,218400.0],["2023-10-20",2.49,2.49,2.285,2.33,348900.0],["2023-10-23",2.28,2.345,2.19,2.28,217200.0],["2023-10-24",2.3,2.405,2.3,2.36,162000.0],["2023-10-25",2.34,2.34,2.225,2.24,199300.0],["2023-10-26",2.3,2.345,2.22,2.32,227000.0],["2023-10-27",2.31,2.38,2.262,2.35,165000.0],["2023-10-30",2.34,2.465,2.34,2.42,182700.0],["2023-10-31",2.45,2.45,2.305,2.32,148600.0],["2023-11-01",2.3,2.32,2.17,2.23,233800.0],["2023-11-02",2.26,2.43,2.24,2.42,370700.0],["2023-11-03",2.45,2.695,2.44,2.66,434000.0],["2023-11-06",2.6,2.93,2.6,2.89,601500.0],["2023-11-07",2.92,3.01,2.9,2.99,345800.0],["2023-11-08",3.03,3.082,2.88,3.06,501600.0],["2023-11-09",3.34,3.5,3.04,3.04,1099700.0],["2023-11-10",3.2,3.96,3.19,3.82,3850000.0],["2023-11-13",3.85,4.061,3.72,3.78,819500.0],["2023-11-14",3.78,4.27,3.77,4.25,536400.0],["2023-11-15",4.29,4.39,3.65,3.73,660300.0],["2023-11-16",3.7,3.85,3.56,3.81,446900.0],["2023-11-17",3.85,4.09,3.74,3.95,412700.0],["2023-11-20",3.89,3.98,3.8,3.87,460500.0],["2023-11-21",3.87,3.98,3.78,3.9,461800.0],["2023-11-22",3.9,3.96,3.78,3.94,440600.0],["2023-11-24",3.9,4.19,3.9,4.13,348500.0],["2023-11-27",4.14,4.17,3.73,3.76,743200.0],["2023-11-28",3.74,4.05,3.72,4.0,442700.0],["2023-11-29",3.97,4.13,3.95,4.03,289900.0],["2023-11-30",4.03,4.25,3.94,4.11,460000.0],["2023-12-01",4.11,4.25,4.03,4.25,373100.0],["2023-12-04",4.25,4.295,3.96,4.1,577800.0],["2023-12-05",4.18,4.27,4.08,4.26,519700.0],["2023-12-06",4.29,5.0,4.27,4.7,918500.0],["2023-12-07",4.74,4.77,4.44,4.56,430100.0],["2023-12-08",4.6,4.66,4.27,4.44,513600.0],["2023-12-11",4.53,4.59,4.281,4.39,313000.0],["2023-12-12",4.39,4.39,4.031,4.11,700700.0],["2023-12-13",4.11,4.14,3.64,3.94,772200.0],["2023-12-14",3.97,4.11,3.73,3.86,727000.0],["2023-12-15",3.83,3.96,3.75,3.96,480800.0],["2023-12-18",4.0,4.45,3.97,4.05,573900.0],["2023-12-19",4.05,4.24,3.85,4.2,290100.0],["2023-12-20",4.16,4.26,3.98,4.0,474900.0],["2023-12-21",4.06,4.09,3.86,3.95,420700.0],["2023-12-22",3.98,3.98,3.83,3.83,248200.0],["2023-12-26",3.91,4.01,3.775,3.92,516600.0],["2023-12-27",3.95,3.965,3.78,3.83,501600.0],["2023-12-28",3.84,3.91,3.76,3.81,427300.0],["2023-12-29",3.82,3.85,3.58,3.65,876400.0],["2024-01-02",3.64,4.1,3.62,4.07,462600.0],["2024-01-03",4.03,4.18,3.88,3.92,405100.0],["2024-01-04",3.92,3.965,3.83,3.91,530000.0],["2024-01-05",3.91,4.25,3.86,4.22,463700.0],["2024-01-08",4.22,4.22,3.92,3.94,538000.0],["2024-01-09",3.91,4.16,3.905,4.11,398100.0],["2024-01-10",4.11,4.299,4.05,4.21,471500.0],["2024-01-11",4.28,4.45,4.12,4.44,498500.0],["2024-01-12",4.5,4.66,4.43,4.65,465800.0],["2024-01-16",4.68,4.68,4.175,4.25,532800.0],["2024-01-17",4.2,4.2,3.98,4.02,575200.0],["2024-01-18",4.03,4.06,3.84,3.97,405700.0],["2024-01-19",4.01,4.013,3.81,3.95,600500.0],["2024-01-22",4.0,4.38,3.97,4.37,447500.0],["2024-01-23",4.39,4.6,4.359,4.38,474400.0],["2024-01-24",4.39,4.474,4.015,4.04,451200.0],["2024-01-25",4.07,4.095,3.92,4.04,311600.0],["2024-01-26",4.07,4.3,4.07,4.22,321300.0],["2024-01-29",4.16,4.24,4.01,4.17,443500.0],["2024-01-30",4.18,4.18,3.905,4.01,821500.0],["2024-01-31",4.01,4.165,3.99,4.04,303200.0],["2024-02-01",4.04,4.11,3.885,3.94,270700.0],["2024-02-02",3.9,3.91,3.751,3.9,324700.0],["2024-02-05",3.9,3.9,3.72,3.81,292500.0],["2024-02-06",3.81,4.25,3.8,4.25,342600.0],["2024-02-07",4.29,4.29,4.04,4.04,261800.0],["2024-02-08",4.02,4.23,4.02,4.14,307800.0],["2024-02-09",4.17,4.32,4.14,4.29,243900.0],["2024-02-12",4.3,4.43,4.26,4.35,269300.0],["2024-02-13",4.22,4.22,3.9,3.9,261700.0],["2024-02-14",3.95,4.07,3.9,4.04,202900.0],["2024-02-15",4.09,4.09,3.87,4.02,258700.0],["2024-02-16",4.01,4.11,3.925,4.1,379800.0],["2024-02-20",4.0,4.235,4.0,4.18,226200.0],["2024-02-21",4.12,4.12,3.62,3.66,426200.0],["2024-02-22",3.7,3.702,3.455,3.51,403200.0],["2024-02-23",3.5,3.735,3.45,3.73,424100.0],["2024-02-26",3.75,3.88,3.69,3.76,359900.0],["2024-02-27",3.75,3.76,3.63,3.74,270400.0],["2024-02-28",3.72,3.81,3.615,3.65,253700.0],["2024-02-29",3.73,3.79,3.64,3.67,333800.0],["2024-03-01",3.69,3.82,3.58,3.8,259600.0],["2024-03-04",3.82,3.82,3.64,3.7,220600.0],["2024-03-05",3.68,3.69,3.54,3.6,243500.0],["2024-03-06",3.67,3.72,3.535,3.55,217400.0],["2024-03-07",3.56,3.63,3.475,3.56,173800.0],["2024-03-08",3.59,3.715,3.57,3.67,175400.0],["2024-03-11",3.64,3.64,3.125,3.32,642800.0],["2024-03-12",3.33,3.38,3.13,3.33,854100.0],["2024-03-13",3.25,3.49,3.25,3.31,334900.0],["2024-03-14",3.29,3.33,3.11,3.15,471400.0],["2024-03-15",3.33,3.98,3.29,3.96,1720400.0],["2024-03-18",4.1,4.55,3.905,3.93,1133800.0],["2024-03-19",3.9,4.205,3.86,4.14,453400.0],["2024-03-20",4.18,4.44,4.015,4.37,542400.0],["2024-03-21",4.4,4.48,4.1,4.47,1209100.0],["2024-03-22",4.43,4.47,3.98,3.98,469100.0],["2024-03-25",3.98,3.999,3.85,3.95,386600.0],["2024-03-26",3.95,4.12,3.94,4.02,284100.0],["2024-03-27",4.02,4.14,3.99,4.14,250500.0],["2024-03-28",4.13,4.24,4.09,4.16,380700.0],["2024-04-01",4.21,4.295,4.16,4.24,320900.0],["2024-04-02",4.17,4.25,4.105,4.17,269900.0],["2024-04-03",4.18,4.23,4.04,4.14,276500.0],["2024-04-04",4.19,4.26,4.12,4.15,355100.0],["2024-04-05",4.11,4.16,4.06,4.08,320200.0],["2024-04-08",4.1,4.37,4.1,4.37,228200.0],["2024-04-09",4.36,4.435,4.155,4.18,298500.0],["2024-04-10",4.14,4.14,3.96,3.96,320500.0],["2024-04-11",3.97,3.97,3.845,3.88,270400.0],["2024-04-12",3.88,3.88,3.59,3.6,373700.0],["2024-04-15",3.55,3.68,3.35,3.47,501800.0],["2024-04-16",3.45,3.48,3.34,3.35,206000.0],["2024-04-17",3.35,3.39,3.29,3.3,159600.0],["2024-04-18",3.3,3.38,3.2,3.3,254700.0],["2024-04-19",3.28,3.395,3.25,3.32,227700.0],["2024-04-22",3.33,3.4,3.25,3.34,322400.0],["2024-04-23",3.36,3.53,3.36,3.44,239600.0],["2024-04-24",3.45,3.56,3.41,3.49,246800.0],["2024-04-25",3.43,3.53,3.34,3.52,231800.0],["2024-04-26",3.57,3.62,3.53,3.57,163400.0],["2024-04-29",3.57,3.93,3.56,3.6,410200.0],["2024-04-30",3.52,3.555,3.415,3.44,241700.0],["2024-05-01",3.47,3.585,3.462,3.48,226300.0],["2024-05-02",3.5,3.57,3.471,3.51,209900.0],["2024-05-03",3.54,3.64,3.475,3.5,215800.0],["2024-05-06",3.51,3.725,3.51,3.69,253600.0],["2024-05-07",3.71,3.755,3.66,3.67,244900.0],["2024-05-08",3.62,3.62,3.38,3.39,273200.0],["2024-05-09",3.35,3.4,3.29,3.38,314800.0],["2024-05-10",3.73,3.85,3.36,3.42,1244600.0],["2024-05-13",3.42,3.42,2.96,3.0,615500.0],["2024-05-14",3.0,3.18,3.0,3.17,539700.0],["2024-05-15",3.43,4.04,3.38,3.94,1349700.0],["2024-05-16",3.9,3.91,3.56,3.58,434700.0],["2024-05-17",3.69,3.748,3.515,3.67,291400.0],["2024-05-20",3.82,3.93,3.71,3.8,302700.0],["2024-05-21",3.79,4.03,3.77,4.03,420800.0],["2024-05-22",4.02,4.15,3.88,4.06,505800.0],["2024-05-23",4.24,4.35,3.885,3.91,545200.0],["2024-05-24",3.9,4.02,3.84,3.96,287600.0],["2024-05-28",4.15,4.66,4.07,4.51,938400.0],["2024-05-29",4.4,4.56,4.391,4.485,399700.0],["2024-05-30",4.49,4.58,4.28,4.35,510100.0],["2024-05-31",4.63,4.75,4.35,4.53,788800.0],["2024-06-03",4.69,5.03,4.1,4.18,887700.0],["2024-06-04",4.31,4.355,3.92,3.97,516100.0],["2024-06-05",3.99,4.2,3.92,4.1,330300.0],["2024-06-06",4.06,4.16,3.98,4.06,335400.0],["2024-06-07",4.04,4.12,3.96,4.01,251800.0],["2024-06-10",3.98,4.16,3.92,4.06,274300.0],["2024-06-11",4.02,4.1,3.84,3.86,373800.0],["2024-06-12",3.99,4.31,3.99,4.08,522600.0],["2024-06-13",4.34,4.44,4.2,4.28,341800.0],["2024-06-14",4.2,4.305,4.13,4.16,368200.0],["2024-06-17",4.18,4.2,3.92,3.96,297800.0],["2024-06-18",3.96,4.025,3.75,3.82,399800.0],["2024-06-20",3.8,3.82,3.52,3.53,642800.0],["2024-06-21",3.52,3.58,3.395,3.55,670100.0],["2024-06-24",3.55,3.63,3.375,3.54,482500.0],["2024-06-25",3.53,3.58,3.42,3.49,538400.0],["2024-06-26",3.47,3.64,3.42,3.59,409100.0],["2024-06-27",3.6,4.08,3.6,4.02,908000.0],["2024-06-28",4.11,4.25,3.91,4.02,8421100.0],["2024-07-01",4.0,4.05,3.63,3.73,905500.0],["2024-07-02",3.7,3.82,3.61,3.62,441100.0],["2024-07-03",3.61,3.79,3.59,3.75,234500.0],["2024-07-05",3.75,3.78,3.61,3.63,447300.0],["2024-07-08",3.63,3.75,3.6,3.69,468400.0],["2024-07-09",3.69,3.85,3.68,3.76,343700.0],["2024-07-10",3.77,3.875,3.66,3.7,360600.0],["2024-07-11",3.79,4.03,3.76,3.98,343200.0],["2024-07-12",4.06,4.13,3.91,4.05,435900.0],["2024-07-15",4.13,4.245,4.06,4.19,467000.0],["2024-07-16",4.25,4.41,4.23,4.34,435000.0],["2024-07-17",4.28,4.35,4.1,4.22,502400.0],["2024-07-18",4.17,4.33,3.98,4.02,506600.0],["2024-07-19",4.05,4.07,3.9,4.03,342400.0],["2024-07-22",4.05,4.29,4.045,4.23,310000.0],["2024-07-23",4.2,4.42,4.185,4.28,287900.0],["2024-07-24",4.27,4.41,4.04,4.05,257600.0],["2024-07-25",4.07,4.4,4.06,4.27,306700.0],["2024-07-26",4.39,4.45,4.1,4.24,334900.0],["2024-07-29",4.28,4.355,4.04,4.14,314000.0],["2024-07-30",4.14,4.22,4.08,4.21,191700.0],["2024-07-31",4.22,4.41,4.12,4.3,266900.0],["2024-08-01",4.32,4.35,3.9,4.0,443300.0],["2024-08-02",3.79,3.91,3.71,3.86,483500.0],["2024-08-05",3.56,3.8,3.53,3.76,474800.0],["2024-08-06",3.77,3.88,3.7,3.86,276700.0],["2024-08-07",3.95,4.04,3.73,3.85,520500.0],["2024-08-08",3.9,3.9,3.65,3.77,467100.0],["2024-08-09",3.15,3.28,1.95,2.0,4477900.0],["2024-08-12",2.05,2.77,1.89,2.625,3574900.0],["2024-08-13",2.53,2.566,2.25,2.435,1280200.0],["2024-08-14",2.4,2.5,2.19,2.195,607000.0],["2024-08-15",2.41,2.776,2.41,2.77,3119100.0],["2024-08-16",2.73,2.86,2.64,2.82,980900.0],["2024-08-19",2.81,2.94,2.71,2.89,864500.0],["2024-08-20",3.4,3.72,3.15,3.62,5165100.0],["2024-08-21",3.53,3.87,3.43,3.65,1974800.0],["2024-08-22",3.65,3.68,3.16,3.33,1439000.0],["2024-08-23",3.35,3.5,3.165,3.37,1094100.0],["2024-08-26",3.39,3.39,3.13,3.18,896900.0],["2024-08-27",3.11,3.24,3.055,3.16,408500.0],["2024-08-28",3.42,3.78,3.33,3.7,2252400.0],["2024-08-29",3.7,3.89,3.68,3.76,690800.0],["2024-08-30",3.8,3.825,3.59,3.65,876400.0],["2024-09-03",3.58,3.66,3.47,3.52,555700.0],["2024-09-04",3.49,3.57,3.44,3.49,269300.0],["2024-09-05",3.48,3.55,3.35,3.38,650700.0],["2024-09-06",3.37,3.38,3.13,3.18,658600.0],["2024-09-09",3.2,3.225,3.07,3.2,583200.0],["2024-09-10",3.22,3.23,3.065,3.21,1020900.0],["2024-09-11",3.2,3.28,3.17,3.23,377800.0],["2024-09-12",3.21,3.335,3.17,3.33,259000.0],["2024-09-13",3.38,3.455,3.33,3.42,273000.0],["2024-09-16",3.32,3.41,3.285,3.35,425800.0],["2024-09-17",3.4,3.42,3.24,3.33,528800.0],["2024-09-18",3.31,3.525,3.3,3.35,358600.0],["2024-09-19",3.47,3.7,3.37,3.67,535400.0],["2024-09-20",3.64,3.81,3.63,3.67,688800.0],["2024-09-23",3.7,3.7,3.47,3.56,430500.0],["2024-09-24",3.57,3.604,3.45,3.45,882500.0],["2024-09-25",3.44,3.455,3.303,3.37,390600.0],["2024-09-26",3.43,3.485,3.33,3.44,263500.0],["2024-09-27",3.44,3.62,3.43,3.48,263800.0],["2024-09-30",3.41,3.61,3.41,3.59,536200.0],["2024-10-01",3.61,3.62,3.4,3.5,419900.0],["2024-10-02",3.5,3.67,3.49,3.57,366800.0],["2024-10-03",3.51,3.6,3.448,3.49,174700.0],["2024-10-04",3.55,3.56,3.45,3.54,176500.0],["2024-10-07",3.53,3.6,3.39,3.47,304200.0],["2024-10-08",3.45,3.57,3.44,3.49,176700.0],["2024-10-09",3.5,3.5,3.377,3.42,210600.0],["2024-10-10",3.37,3.46,3.36,3.39,258000.0],["2024-10-11",3.34,3.59,3.34,3.54,343100.0],["2024-10-14",3.52,3.66,3.48,3.64,292700.0],["2024-10-15",3.62,3.66,3.55,3.65,238100.0],["2024-10-16",3.7,3.763,3.65,3.68,279900.0],["2024-10-17",3.65,3.72,3.58,3.72,213200.0],["2024-10-18",3.74,3.84,3.72,3.81,224500.0],["2024-10-21",3.82,3.89,3.69,3.75,262200.0],["2024-10-22",3.7,3.82,3.66,3.71,210200.0],["2024-10-23",3.67,3.67,3.47,3.55,267700.0],["2024-10-24",3.58,3.6,3.5,3.55,185400.0],["2024-10-25",3.59,3.67,3.55,3.56,193400.0],["2024-10-28",3.62,3.64,3.55,3.57,137800.0],["2024-10-29",3.55,3.608,3.49,3.52,182600.0],["2024-10-30",3.52,3.74,3.5,3.73,178700.0],["2024-10-31",3.74,3.78,3.47,3.51,338100.0],["2024-11-01",3.51,3.56,3.476,3.55,177900.0],["2024-11-04",3.56,3.93,3.55,3.82,863300.0],["2024-11-05",3.83,4.3,3.83,4.12,822800.0],["2024-11-06",4.35,4.57,4.27,4.55,1231100.0],["2024-11-07",4.55,4.72,4.39,4.57,858000.0],["2024-11-08",4.62,4.82,4.51,4.66,4093100.0],["2024-11-11",4.64,4.64,4.18,4.245,690600.0],["2024-11-12",3.92,4.13,3.65,3.92,852800.0],["2024-11-13",3.95,3.95,3.7,3.71,732100.0],["2024-11-14",3.7,3.71,3.48,3.5,564400.0],["2024-11-15",3.5,3.52,3.25,3.3,492500.0],["2024-11-18",3.3,3.38,3.215,3.25,563100.0],["2024-11-19",3.2,3.27,3.1,3.15,820700.0],["2024-11-20",3.19,3.24,3.1,3.2,726000.0],["2024-11-21",3.2,3.33,3.2,3.32,844200.0],["2024-11-22",3.31,3.39,3.24,3.25,666600.0],["2024-11-25",3.28,3.305,3.145,3.22,1920700.0],["2024-11-26",3.19,3.25,3.1,3.24,556300.0],["2024-11-27",3.27,3.445,3.245,3.4,495200.0],["2024-11-29",3.44,3.478,3.37,3.4,186400.0],["2024-12-02",3.37,3.465,3.31,3.45,399000.0],["2024-12-03",3.44,3.452,3.3,3.31,240100.0],["2024-12-04",3.33,3.41,3.29,3.41,365600.0],["2024-12-05",3.41,3.46,3.27,3.29,300800.0],["2024-12-06",3.32,3.425,3.25,3.41,364200.0],["2024-12-09",3.44,3.675,3.412,3.61,586100.0],["2024-12-10",3.6,3.7,3.45,3.62,478900.0],["2024-12-11",3.67,3.67,3.515,3.6,261900.0],["2024-12-12",3.58,3.65,3.5,3.52,309300.0],["2024-12-13",3.52,3.549,3.38,3.47,193600.0],["2024-12-16",3.47,3.76,3.45,3.74,320800.0],["2024-12-17",3.74,3.79,3.64,3.79,310200.0],["2024-12-18",3.84,3.91,3.465,3.5,410700.0],["2024-12-19",3.57,3.65,3.4,3.42,244800.0],["2024-12-20",3.34,3.625,3.34,3.5,486900.0],["2024-12-23",3.52,3.53,3.34,3.37,293700.0],["2024-12-24",3.37,3.41,3.26,3.41,148700.0],["2024-12-26",3.38,3.48,3.33,3.47,218400.0],["2024-12-27",3.46,3.46,3.265,3.4,433900.0],["2024-12-30",3.32,3.53,3.24,3.43,587600.0],["2024-12-31",3.44,3.5,3.34,3.42,355400.0],["2025-01-02",3.48,3.57,3.33,3.38,204900.0],["2025-01-03",3.39,3.52,3.375,3.49,195800.0],["2025-01-06",3.53,3.56,3.38,3.39,272900.0],["2025-01-07",3.4,3.45,3.155,3.19,324600.0],["2025-01-08",3.16,3.19,3.04,3.17,383200.0],["2025-01-10",3.11,3.22,3.04,3.19,297900.0],["2025-01-13",3.2,3.26,3.03,3.12,280300.0],["2025-01-14",3.15,3.22,3.095,3.2,189600.0],["2025-01-15",3.33,3.345,3.25,3.32,218000.0],["2025-01-16",3.31,3.33,3.22,3.26,185100.0],["2025-01-17",3.31,3.405,3.27,3.31,346600.0],["2025-01-21",3.31,3.375,3.25,3.32,201000.0],["2025-01-22",3.31,3.395,3.285,3.31,223400.0],["2025-01-23",3.3,3.32,3.24,3.32,164900.0],["2025-01-24",3.31,3.315,3.2,3.22,243700.0],["2025-01-27",3.17,3.22,3.05,3.09,303600.0],["2025-01-28",3.12,3.28,3.03,3.25,288300.0],["2025-01-29",3.27,3.433,3.1,3.14,552500.0],["2025-01-30",3.16,3.29,3.16,3.24,288600.0],["2025-01-31",3.23,3.27,3.1,3.11,266600.0],["2025-02-03",3.05,3.13,2.93,2.93,399400.0],["2025-02-04",2.96,3.165,2.92,3.16,283600.0],["2025-02-05",3.19,3.255,3.13,3.25,233700.0],["2025-02-06",3.26,3.26,3.145,3.22,144200.0],["2025-02-07",3.24,3.3,3.129,3.25,172800.0],["2025-02-10",3.32,3.479,3.28,3.39,291600.0],["2025-02-11",3.35,3.58,3.33,3.55,364900.0],["2025-02-12",3.66,3.67,3.47,3.52,466400.0],["2025-02-13",3.59,3.71,3.455,3.66,397200.0],["2025-02-14",3.68,3.69,3.475,3.49,280400.0],["2025-02-18",3.5,3.59,3.45,3.55,205900.0],["2025-02-19",3.52,3.58,3.46,3.57,273800.0],["2025-02-20",3.53,3.544,3.17,3.19,458500.0],["2025-02-21",3.22,3.261,3.12,3.16,389200.0],["2025-02-24",3.16,3.16,2.965,3.13,467500.0],["2025-02-25",3.15,3.15,2.975,3.08,266600.0],["2025-02-26",3.08,3.08,2.895,2.97,284200.0],["2025-02-27",2.97,3.05,2.891,2.94,289300.0],["2025-02-28",2.91,3.0,2.845,2.99,328900.0],["2025-03-03",3.02,3.04,2.845,2.89,365200.0],["2025-03-04",2.82,3.005,2.805,2.93,344100.0],["2025-03-05",2.94,3.03,2.887,3.01,289700.0],["2025-03-06",2.97,3.059,2.855,2.89,193100.0],["2025-03-07",2.89,2.895,2.755,2.87,315400.0],["2025-03-10",2.79,2.79,2.41,2.605,886200.0],["2025-03-11",2.55,2.68,2.475,2.595,459500.0],["2025-03-12",2.64,2.85,2.57,2.83,635300.0],["2025-03-13",2.82,2.85,2.63,2.67,277700.0],["2025-03-14",2.7,2.72,2.61,2.67,395100.0],["2025-03-17",2.68,2.78,2.63,2.74,322300.0],["2025-03-18",2.71,2.72,2.64,2.72,201300.0],["2025-03-19",2.73,2.785,2.655,2.71,284700.0],["2025-03-20",2.68,2.755,2.62,2.69,326800.0],["2025-03-21",2.65,2.74,2.64,2.73,412000.0],["2025-03-24",2.8,2.835,2.69,2.73,359900.0],["2025-03-25",2.75,2.765,2.67,2.7,176600.0],["2025-03-26",2.69,2.695,2.525,2.58,287000.0],["2025-03-27",2.57,2.57,2.5,2.56,240900.0],["2025-03-28",2.54,2.54,2.43,2.46,239800.0],["2025-03-31",2.4,2.41,2.33,2.38,288200.0],["2025-04-01",2.37,2.45,2.33,2.39,283900.0],["2025-04-02",2.34,2.475,2.34,2.42,318200.0],["2025-04-03",2.23,2.35,2.215,2.32,417100.0],["2025-04-04",2.2,2.27,2.095,2.26,541900.0],["2025-04-07",2.15,2.35,2.075,2.28,409000.0],["2025-04-08",2.38,2.38,2.15,2.21,380600.0],["2025-04-09",2.19,2.5,2.17,2.42,615200.0],["2025-04-10",2.35,2.42,2.29,2.36,396200.0],["2025-04-11",2.34,2.52,2.3,2.51,487700.0],["2025-04-14",2.54,2.55,2.4,2.48,398800.0],["2025-04-15",2.47,2.565,2.43,2.51,234400.0],["2025-04-16",2.49,2.53,2.42,2.52,251800.0],["2025-04-17",2.52,2.53,2.45,2.5,275400.0],["2025-04-21",2.48,2.543,2.46,2.51,172800.0],["2025-04-22",2.52,2.62,2.52,2.58,385000.0],["2025-04-23",2.68,2.91,2.635,2.68,1262300.0],["2025-04-24",2.7,2.74,2.645,2.71,683400.0],["2025-04-25",2.67,2.68,2.595,2.68,197000.0],["2025-04-28",2.69,2.71,2.57,2.67,229200.0],["2025-04-29",2.66,2.795,2.66,2.79,430400.0],["2025-04-30",2.72,2.795,2.69,2.73,278600.0],["2025-05-01",2.77,2.78,2.67,2.74,239600.0],["2025-05-02",2.77,2.845,2.74,2.76,382600.0],["2025-05-05",2.71,2.71,2.61,2.65,680700.0],["2025-05-06",2.62,2.62,2.455,2.52,1279900.0],["2025-05-07",2.54,2.55,2.38,2.49,1375400.0],["2025-05-08",2.52,2.545,2.37,2.45,2146900.0],["2025-05-09",2.55,2.64,1.83,1.96,12302900.0],["2025-05-12",2.15,2.625,2.15,2.53,2925200.0],["2025-05-13",2.53,2.96,2.48,2.745,2505200.0],["2025-05-14",2.74,2.815,2.5,2.62,996500.0],["2025-05-15",2.6,2.66,2.53,2.64,863500.0],["2025-05-16",2.63,2.74,2.61,2.71,525400.0],["2025-05-19",2.63,2.71,2.59,2.66,534400.0],["2025-05-20",2.61,2.705,2.555,2.62,514200.0],["2025-05-21",2.62,2.62,2.46,2.48,564400.0],["2025-05-22",2.46,2.565,2.44,2.51,430400.0],["2025-05-23",2.44,2.5,2.44,2.45,302100.0],["2025-05-27",2.51,2.62,2.51,2.53,436700.0],["2025-05-28",2.52,2.575,2.51,2.53,412000.0],["2025-05-29",2.55,2.58,2.495,2.52,376600.0],["2025-05-30",2.51,2.57,2.48,2.52,446300.0],["2025-06-02",2.51,2.695,2.51,2.63,492700.0],["2025-06-03",2.62,2.74,2.62,2.66,531500.0],["2025-06-04",2.79,2.82,2.65,2.725,578200.0],["2025-06-05",2.73,2.815,2.705,2.73,383100.0],["2025-06-06",2.76,2.885,2.75,2.75,680100.0],["2025-06-09",2.78,2.835,2.75,2.78,401100.0],["2025-06-10",2.8,2.82,2.755,2.77,513900.0],["2025-06-11",2.8,2.88,2.765,2.78,812100.0],["2025-06-12",2.75,2.85,2.75,2.79,457700.0],["2025-06-13",2.73,2.79,2.7,2.7,373900.0],["2025-06-16",2.73,2.769,2.7,2.72,150100.0],["2025-06-17",2.69,2.75,2.6,2.62,326800.0],["2025-06-18",2.61,2.66,2.585,2.63,340200.0],["2025-06-20",2.66,2.687,2.515,2.52,508300.0],["2025-06-23",2.5,2.575,2.42,2.51,364000.0],["2025-06-24",2.54,2.545,2.37,2.54,645500.0],["2025-06-25",2.57,2.91,2.495,2.79,3199800.0],["2025-06-26",3.07,3.07,2.87,2.98,2779600.0],["2025-06-27",3.13,3.21,2.98,3.04,2174700.0],["2025-06-30",3.15,3.3,3.085,3.17,2276300.0],["2025-07-01",3.27,3.27,3.04,3.12,971700.0],["2025-07-02",3.13,3.15,3.035,3.07,694900.0],["2025-07-03",3.11,3.27,3.095,3.25,679800.0],["2025-07-07",3.22,3.24,3.01,3.09,926600.0],["2025-07-08",3.12,3.3,3.07,3.17,646100.0],["2025-07-09",3.17,3.24,3.04,3.1,593700.0],["2025-07-10",3.09,3.09,2.871,2.92,867100.0],["2025-07-11",2.92,2.94,2.7,2.71,809900.0],["2025-07-14",2.81,2.83,2.73,2.79,750400.0],["2025-07-15",2.86,2.86,2.67,2.69,829600.0],["2025-07-16",2.82,2.825,2.71,2.8,842000.0],["2025-07-17",2.82,3.01,2.78,2.88,832800.0],["2025-07-18",2.98,2.98,2.83,2.85,677500.0],["2025-07-21",2.92,3.0,2.87,2.87,745800.0],["2025-07-22",2.92,2.96,2.82,2.93,691000.0],["2025-07-23",2.95,2.969,2.88,2.94,391800.0],["2025-07-24",2.94,2.949,2.8,2.82,506600.0],["2025-07-25",2.83,2.87,2.79,2.84,396400.0],["2025-07-28",2.93,2.93,2.83,2.85,339200.0],["2025-07-29",2.87,2.871,2.715,2.73,391000.0],["2025-07-30",2.75,2.765,2.63,2.65,432300.0],["2025-07-31",2.64,2.649,2.565,2.57,441700.0],["2025-08-01",2.5,2.51,2.395,2.48,750800.0],["2025-08-04",2.51,2.54,2.5,2.54,214100.0],["2025-08-05",2.58,2.6,2.455,2.46,371100.0],["2025-08-06",2.48,2.51,2.405,2.43,321000.0],["2025-08-07",2.46,2.48,2.38,2.47,701800.0],["2025-08-08",2.47,2.5,2.37,2.38,660500.0],["2025-08-11",2.87,3.93,2.82,3.87,20135800.0],["2025-08-12",3.82,5.3,3.81,5.24,13767500.0],["2025-08-13",5.32,5.84,5.19,5.57,4633300.0],["2025-08-14",5.02,5.53,4.96,5.44,1979400.0],["2025-08-15",5.55,5.77,5.41,5.55,1357000.0],["2025-08-18",5.54,5.73,5.43,5.71,1032800.0],["2025-08-19",5.7,5.76,5.46,5.63,1157800.0],["2025-08-20",5.61,6.1,5.51,6.03,2046500.0],["2025-08-21",5.99,6.29,5.831,6.13,1632500.0],["2025-08-22",6.16,6.76,6.13,6.57,1720400.0],["2025-08-25",6.29,6.5,6.11,6.2,1294600.0],["2025-08-26",6.23,6.27,5.8,5.9,1708600.0],["2025-08-27",5.9,6.04,5.82,5.83,1057200.0],["2025-08-28",5.85,6.29,5.84,6.07,1255600.0],["2025-08-29",6.09,6.22,5.98,6.18,892900.0],["2025-09-02",5.98,6.565,5.9,6.54,1610400.0],["2025-09-03",6.58,6.64,6.28,6.47,902600.0],["2025-09-04",6.47,6.645,6.4,6.57,845300.0],["2025-09-05",6.66,6.9,6.035,6.27,1893600.0],["2025-09-08",6.24,6.355,6.15,6.33,783200.0],["2025-09-09",6.32,6.5,6.08,6.38,744100.0],["2025-09-10",6.44,6.47,6.205,6.45,995300.0],["2025-09-11",6.5,7.06,6.39,6.95,1789000.0],["2025-09-12",6.97,7.045,6.71,6.74,1159800.0],["2025-09-15",6.72,6.845,6.24,6.74,1362200.0],["2025-09-16",6.82,6.82,6.552,6.67,541300.0],["2025-09-17",6.71,6.97,6.525,6.59,986400.0],["2025-09-18",6.76,7.0,6.67,6.85,804300.0],["2025-09-19",6.85,6.949,6.685,6.79,1089900.0],["2025-09-22",6.86,7.275,6.74,7.15,1228500.0],["2025-09-23",7.17,7.288,6.85,6.91,800700.0],["2025-09-24",6.93,7.28,6.91,7.28,676100.0],["2025-09-25",6.85,7.145,6.782,7.04,859000.0],["2025-09-26",7.12,7.18,6.84,6.91,712000.0],["2025-09-29",7.07,7.19,6.85,6.99,733000.0],["2025-09-30",7.0,7.33,6.74,6.84,1535700.0],["2025-10-01",6.76,6.9,6.58,6.8,1031200.0],["2025-10-02",6.85,7.1,6.79,6.98,779100.0],["2025-10-03",7.04,7.16,6.73,6.79,752800.0],["2025-10-06",6.83,7.27,6.83,7.12,693100.0],["2025-10-07",7.2,7.26,6.92,7.21,821700.0],["2025-10-08",7.27,7.48,7.17,7.41,859200.0],["2025-10-09",7.42,7.47,7.205,7.31,532700.0],["2025-10-10",7.31,7.397,6.645,6.66,919800.0],["2025-10-13",6.89,6.89,6.68,6.83,829500.0],["2025-10-14",6.68,7.305,6.61,7.2,1412700.0],["2025-10-15",7.42,7.42,6.84,6.91,536600.0],["2025-10-16",6.93,6.99,6.71,6.77,607400.0],["2025-10-17",6.79,7.341,6.75,6.94,788000.0],["2025-10-20",7.1,7.41,6.94,7.1,790300.0],["2025-10-21",7.02,7.05,6.8,6.91,1005100.0],["2025-10-22",6.84,6.97,6.64,6.82,720000.0],["2025-10-23",6.87,7.575,6.8,7.45,1806100.0],["2025-10-24",7.59,7.63,7.33,7.41,655000.0],["2025-10-27",7.5,7.723,7.255,7.29,568700.0],["2025-10-28",7.21,7.35,7.174,7.32,408800.0],["2025-10-29",7.3,7.33,6.915,6.98,592800.0],["2025-10-30",6.89,7.08,6.87,6.87,450900.0],["2025-10-31",6.91,6.98,6.68,6.86,468200.0],["2025-11-03",6.87,6.895,6.651,6.83,665700.0],["2025-11-04",6.64,6.68,6.38,6.52,634100.0],["2025-11-05",6.56,6.81,6.56,6.71,795100.0],["2025-11-06",6.75,6.76,6.53,6.56,558500.0],["2025-11-07",6.32,6.65,6.29,6.38,820500.0],["2025-11-10",7.1,8.36,6.112,7.76,3817200.0],["2025-11-11",7.95,8.3,6.51,6.54,2968600.0],["2025-11-12",6.6,6.795,6.23,6.6,1498800.0],["2025-11-13",6.45,6.59,6.23,6.24,1076500.0],["2025-11-14",5.93,6.01,5.73,5.85,1682000.0],["2025-11-17",5.8,5.99,5.695,5.72,1155200.0],["2025-11-18",5.6,5.82,5.55,5.63,873500.0],["2025-11-19",5.63,5.77,5.54,5.63,831300.0],["2025-11-20",5.77,5.89,5.44,5.47,866300.0],["2025-11-21",5.4,5.665,5.38,5.64,878500.0],["2025-11-24",5.67,5.835,5.625,5.79,739000.0],["2025-11-25",5.79,5.987,5.73,5.82,1084800.0],["2025-11-26",5.82,5.97,5.68,5.75,901100.0],["2025-11-28",5.76,5.805,5.7,5.78,321800.0],["2025-12-01",5.65,5.81,5.642,5.67,606600.0],["2025-12-02",5.73,5.8,5.64,5.65,698700.0],["2025-12-03",5.65,5.685,5.525,5.63,1074600.0],["2025-12-04",5.6,5.64,5.53,5.55,737100.0],["2025-12-05",5.55,5.63,5.385,5.44,643500.0],["2025-12-08",5.49,5.635,5.33,5.6,1220100.0],["2025-12-09",5.59,5.98,5.59,5.95,840100.0],["2025-12-10",5.92,6.16,5.835,6.06,992900.0],["2025-12-11",6.05,6.375,5.97,6.35,2611700.0],["2025-12-12",6.35,6.398,5.67,5.675,1268800.0],["2025-12-15",5.8,5.8,5.398,5.43,917600.0],["2025-12-16",5.37,5.535,5.37,5.42,626100.0],["2025-12-17",5.49,5.49,5.19,5.2,899800.0],["2025-12-18",5.33,5.36,5.05,5.16,1366100.0],["2025-12-19",5.47,5.85,5.341,5.41,2282000.0],["2025-12-22",5.44,5.515,5.16,5.19,1296900.0],["2025-12-23",5.15,5.235,5.12,5.22,713400.0],["2025-12-24",5.11,5.19,4.97,5.16,731000.0],["2025-12-26",5.14,5.215,5.06,5.18,824700.0],["2025-12-29",5.11,5.2,5.075,5.11,656500.0],["2025-12-30",5.11,5.19,5.03,5.09,510900.0],["2025-12-31",5.08,5.135,5.015,5.1,1094300.0],["2026-01-02",5.17,5.19,4.94,4.96,533000.0],["2026-01-05",4.96,5.165,4.955,5.08,803800.0],["2026-01-06",5.1,5.32,5.0,5.29,1072600.0],["2026-01-07",5.27,5.312,5.165,5.23,528500.0],["2026-01-08",5.22,5.38,5.16,5.31,525200.0],["2026-01-09",5.3,5.375,5.14,5.29,764600.0],["2026-01-12",5.69,5.77,5.45,5.6,1123500.0],["2026-01-13",5.67,5.884,5.635,5.82,1209500.0],["2026-01-14",5.83,5.87,5.5,5.65,803400.0],["2026-01-15",5.73,5.773,5.6,5.64,507400.0],["2026-01-16",5.65,5.755,5.56,5.66,730800.0],["2026-01-20",5.5,5.74,5.33,5.4,622500.0],["2026-01-21",5.43,5.615,5.355,5.58,623400.0],["2026-01-22",5.65,5.83,5.64,5.68,582500.0],["2026-01-23",5.81,5.97,5.71,5.73,632800.0],["2026-01-26",5.7,5.72,5.54,5.57,543100.0],["2026-01-27",5.59,5.59,5.42,5.49,670400.0],["2026-01-28",5.56,5.84,5.54,5.68,675500.0],["2026-01-29",5.66,5.66,5.46,5.59,547800.0],["2026-01-30",5.49,5.69,5.405,5.46,568500.0],["2026-02-02",5.41,5.75,5.37,5.53,674800.0],["2026-02-03",5.55,5.55,5.2,5.37,1101200.0],["2026-02-04",5.35,5.39,5.14,5.18,710500.0],["2026-02-05",5.08,5.225,4.7,4.73,664200.0],["2026-02-06",4.83,4.945,4.705,4.89,767800.0],["2026-02-09",4.89,5.02,4.78,4.96,536600.0],["2026-02-10",4.98,5.12,4.97,5.0,486500.0],["2026-02-11",5.05,5.05,4.405,4.5,792400.0],["2026-02-12",4.53,4.56,4.23,4.34,643400.0],["2026-02-13",4.38,4.48,4.355,4.37,609700.0],["2026-02-17",4.25,4.3,3.83,4.06,1339000.0],["2026-02-18",4.02,4.14,3.846,4.08,983800.0],["2026-02-19",4.03,4.175,3.972,4.14,776600.0],["2026-02-20",4.1,4.22,4.06,4.12,579200.0],["2026-02-23",4.05,4.055,3.84,3.88,806100.0],["2026-02-24",3.86,3.995,3.82,3.88,514500.0],["2026-02-25",3.94,3.98,3.84,3.94,518300.0],["2026-02-26",3.94,4.11,3.89,4.09,747700.0],["2026-02-27",3.95,4.035,3.88,4.02,621600.0],["2026-03-02",3.93,4.1,3.91,4.03,672500.0],["2026-03-03",3.9,4.4,3.85,4.27,1352000.0],["2026-03-04",4.28,4.73,4.25,4.57,1307300.0],["2026-03-05",4.5,4.57,4.32,4.36,716300.0],["2026-03-06",4.28,4.347,4.22,4.3,535800.0],["2026-03-09",4.25,4.41,4.2,4.36,563900.0],["2026-03-10",4.36,4.395,4.205,4.26,442000.0],["2026-03-11",4.25,4.31,4.185,4.25,586100.0],["2026-03-12",4.19,4.25,4.14,4.2,595300.0],["2026-03-13",4.28,4.49,4.16,4.28,1398600.0],["2026-03-16",5.18,5.39,3.91,4.12,3949000.0],["2026-03-17",4.05,4.07,3.86,3.92,1424300.0],["2026-03-18",3.8,4.165,3.79,4.02,1210200.0],["2026-03-19",3.95,4.295,3.925,4.27,929800.0],["2026-03-20",4.24,4.37,4.1,4.33,1786000.0],["2026-03-23",4.34,4.52,4.23,4.39,1037300.0],["2026-03-24",4.3,4.52,4.28,4.4,1020300.0],["2026-03-25",4.48,4.65,4.365,4.41,585200.0],["2026-03-26",4.4,4.515,4.27,4.32,872700.0],["2026-03-27",4.26,4.295,4.16,4.24,641500.0],["2026-03-30",4.28,4.28,4.02,4.09,892200.0],["2026-03-31",4.13,4.29,4.085,4.19,597100.0],["2026-04-01",4.25,4.405,4.19,4.33,557700.0],["2026-04-02",4.22,4.4,4.185,4.32,503200.0],["2026-04-06",4.33,4.42,4.27,4.32,474300.0],["2026-04-07",4.29,4.315,4.09,4.25,461500.0],["2026-04-08",4.36,4.45,4.155,4.18,354900.0],["2026-04-09",4.15,4.16,3.99,4.04,386600.0],["2026-04-10",4.04,4.09,3.905,3.96,480500.0],["2026-04-13",3.97,4.085,3.94,4.07,520600.0],["2026-04-14",4.1,4.19,4.07,4.15,353500.0],["2026-04-15",4.19,4.44,4.18,4.44,343300.0],["2026-04-16",4.44,4.58,4.43,4.44,568300.0],["2026-04-17",4.49,4.51,4.34,4.36,701900.0],["2026-04-20",4.35,4.425,4.3,4.39,356000.0],["2026-04-21",4.42,4.605,4.345,4.36,542000.0],["2026-04-22",4.38,4.545,4.38,4.49,476500.0],["2026-04-23",4.43,4.445,4.21,4.26,473400.0],["2026-04-24",4.28,4.44,4.24,4.43,369900.0],["2026-04-27",4.39,4.52,4.37,4.4,423000.0],["2026-04-28",4.42,4.515,4.39,4.46,375200.0],["2026-04-29",4.43,4.43,4.339,4.37,433000.0],["2026-04-30",4.35,4.36,4.21,4.27,435000.0],["2026-05-01",4.32,4.46,4.32,4.42,538700.0],["2026-05-04",4.42,4.57,4.315,4.37,515900.0],["2026-05-05",4.42,4.49,4.32,4.46,339600.0],["2026-05-06",4.46,4.46,4.18,4.2,415200.0],["2026-05-07",4.25,4.49,4.25,4.42,584800.0],["2026-05-08",4.45,4.62,4.332,4.48,1076700.0],["2026-05-11",4.84,4.84,4.23,4.25,1409500.0],["2026-05-12",4.2,4.47,4.1,4.37,842200.0],["2026-05-13",4.37,4.48,4.05,4.18,757100.0],["2026-05-14",4.19,4.275,4.05,4.23,688400.0],["2026-05-15",4.17,4.21,4.06,4.2,590900.0],["2026-05-18",4.228,4.33,4.16,4.3,822200.0],["2026-05-19",4.28,4.43,4.229,4.4,514500.0],["2026-05-20",4.4,4.705,4.34,4.68,788800.0],["2026-05-21",4.62,4.735,4.555,4.7,606300.0],["2026-05-22",4.69,4.88,4.625,4.64,843000.0],["2026-05-26",4.64,4.835,4.55,4.69,1636100.0],["2026-05-27",4.69,4.975,4.58,4.78,771200.0],["2026-05-28",4.78,4.93,4.77,4.81,595600.0],["2026-05-29",4.84,4.895,4.58,4.79,2115800.0],["2026-06-01",4.84,5.3,4.82,5.24,1349800.0],["2026-06-02",5.15,5.43,5.08,5.2,1401700.0],["2026-06-03",5.11,5.125,4.34,4.37,1394500.0],["2026-06-04",4.37,4.745,4.33,4.47,839500.0],["2026-06-05",4.44,4.475,4.07,4.1,721700.0],["2026-06-08",4.12,4.39,4.106,4.35,1038400.0],["2026-06-09",4.33,4.59,4.2,4.41,1062400.0],["2026-06-10",4.31,4.76,4.31,4.56,917200.0],["2026-06-11",4.55,4.73,4.47,4.53,920100.0],["2026-06-12",4.52,4.638,4.395,4.57,610900.0],["2026-06-15",4.634,4.655,4.465,4.48,677800.0],["2026-06-16",4.5,4.6,4.45,4.53,487400.0],["2026-06-17",4.52,4.545,4.305,4.37,522600.0],["2026-06-18",4.43,4.665,4.28,4.52,2199800.0],["2026-06-22",4.4,4.56,4.2,4.29,637900.0],["2026-06-23",4.25,4.44,4.24,4.34,558300.0],["2026-06-24",4.29,4.485,4.29,4.34,598600.0],["2026-06-25",4.26,4.27,4.11,4.22,1037500.0],["2026-06-26",4.19,4.555,4.19,4.5,2909000.0],["2026-06-29",4.45,4.665,4.43,4.51,714200.0],["2026-06-30",4.46,4.62,4.385,4.6,633800.0],["2026-07-01",4.67,5.03,4.66,4.9,613000.0],["2026-07-02",4.89,4.97,4.77,4.9,509800.0],["2026-07-06",4.89,5.03,4.7,4.94,591800.0],["2026-07-07",4.92,5.01,4.715,4.74,374900.0],["2026-07-08",4.68,4.78,4.59,4.74,463000.0],["2026-07-09",4.81,4.945,4.685,4.93,407100.0],["2026-07-10",4.92,5.07,4.78,4.88,488300.0],["2026-07-13",4.75,4.995,4.75,4.89,443100.0],["2026-07-14",4.89,5.06,4.89,4.91,521600.0],["2026-07-15",4.92,5.04,4.746,4.83,467300.0],["2026-07-16",4.82,4.91,4.68,4.73,334500.0],["2026-07-17",4.64,4.8,4.582,4.73,394600.0],["2026-07-20",4.69,4.69,4.495,4.57,502200.0],["2026-07-21",4.57,4.635,4.365,4.46,632500.0],["2026-07-22",4.46,4.55,4.355,4.48,435600.0],["2026-07-23",4.41,4.535,4.41,4.51,396400.0],["2026-07-24",4.58,4.605,4.49,4.51,225100.0],["2026-07-27",4.58,4.735,4.58,4.63,268700.0],["2026-07-28",4.62,4.67,4.53,4.6,476100.0],["2026-07-29",4.6,4.67,4.4,4.42,552000.0],["2026-07-30",4.43,4.435,4.23,4.335,459800.0],["2026-07-31",4.38,4.495,4.32,4.44,318500.0],["2026-08-03",4.52,4.71,4.5,4.66,456300.0],["2026-08-04",4.68,4.92,4.68,4.88,335900.0],["2026-08-05",4.91,4.946,4.66,4.68,214300.0],["2026-08-06",4.63,4.63,4.52,4.57,269300.0],["2026-08-07",4.62,4.88,4.59,4.78,272700.0],["2026-08-10",3.79,4.43,3.785,4.03,1157400.0],["2026-08-11",4.2,4.35,4.165,4.29,691300.0],["2026-08-12",4.29,4.46,4.27,4.34,667300.0],["2026-08-13",4.37,4.61,4.33,4.6,591300.0],["2026-08-14",4.6,4.65,4.4,4.54,486100.0],["2026-08-17",4.5,4.53,4.38,4.39,410900.0],["2026-08-18",4.38,4.46,4.36,4.4,299000.0],["2026-08-19",4.36,4.455,4.305,4.43,587100.0],["2026-08-20",4.38,4.535,4.38,4.43,394200.0],["2026-08-21",4.47,4.57,4.35,4.5,434700.0],["2026-08-24",4.47,4.495,4.345,4.38,517400.0],["2026-08-25",4.38,4.385,4.26,4.37,469500.0],["2026-08-26",4.34,4.48,4.34,4.44,299200.0],["2026-08-27",4.53,4.95,4.525,4.82,1240600.0],["2026-08-28",4.85,5.0095,4.74,4.79,516590.0]]}